Gerdau S.A. (NY: GGB )

4.230 USD -0.030 (-0.70%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 3.340 3.382 3.260 3.290 7,475,517 +0.00(+0.00%)
Oct 30, 2019 3.200 3.330 3.160 3.290 11,255,258 +0.08(+2.49%)
Oct 29, 2019 3.230 3.290 3.200 3.210 14,051,545 -0.03(-0.93%)
Oct 28, 2019 3.300 3.340 3.240 3.240 8,195,774 -0.02(-0.61%)
Oct 25, 2019 3.220 3.300 3.220 3.260 8,763,500 +0.06(+1.87%)
Oct 24, 2019 3.270 3.280 3.150 3.200 9,424,604 -0.06(-1.84%)
Oct 23, 2019 3.230 3.280 3.220 3.260 6,436,413 +0.06(+1.87%)
Oct 22, 2019 3.150 3.260 3.140 3.200 6,916,929 +0.02(+0.63%)
Oct 21, 2019 3.130 3.180 3.130 3.180 7,528,719 +0.05(+1.60%)
Oct 18, 2019 3.190 3.215 3.130 3.130 4,501,300 -0.02(-0.63%)
Oct 17, 2019 3.170 3.220 3.150 3.150 5,370,151 -0.01(-0.32%)
Oct 16, 2019 3.140 3.215 3.140 3.160 5,377,945 -0.03(-0.94%)
Oct 15, 2019 3.180 3.250 3.160 3.190 6,936,715 +0.05(+1.59%)
Oct 14, 2019 3.130 3.190 3.120 3.140 4,009,439 -0.07(-2.18%)
Oct 11, 2019 3.160 3.240 3.160 3.210 10,806,200 +0.12(+3.88%)
Oct 10, 2019 3.040 3.140 3.030 3.090 14,287,361 +0.07(+2.32%)
Oct 09, 2019 3.040 3.060 2.960 3.020 7,858,501 +0.00(+0.00%)
Oct 08, 2019 3.040 3.070 2.970 3.020 15,421,134 -0.06(-1.95%)
Oct 07, 2019 3.150 3.170 3.050 3.080 7,094,400 -0.10(-3.14%)
Oct 04, 2019 3.130 3.200 3.130 3.180 9,798,300 +0.08(+2.58%)
Oct 03, 2019 3.010 3.100 2.965 3.100 12,805,705 +0.10(+3.33%)
Oct 02, 2019 3.010 3.030 2.965 3.000 8,798,622 -0.09(-2.91%)
Oct 01, 2019 3.120 3.167 3.074 3.090 4,091,489 -0.06(-1.90%)
Sep 30, 2019 3.060 3.160 3.050 3.150 5,913,211 +0.06(+1.94%)
Sep 27, 2019 3.120 3.145 3.060 3.090 5,663,300 +0.01(+0.32%)
Sep 26, 2019 3.140 3.140 3.080 3.080 11,815,515 -0.01(-0.32%)
Sep 25, 2019 3.020 3.125 2.985 3.090 6,859,503 +0.04(+1.31%)
Sep 24, 2019 3.110 3.110 3.010 3.050 8,472,128 -0.07(-2.24%)
Sep 23, 2019 3.090 3.150 3.083 3.120 8,176,498 +0.02(+0.65%)
Sep 20, 2019 3.150 3.185 3.080 3.100 10,474,100 -0.08(-2.52%)
Sep 19, 2019 3.200 3.220 3.150 3.180 2,647,371 -0.04(-1.24%)
Sep 18, 2019 3.270 3.283 3.160 3.220 6,132,239 -0.07(-2.13%)
Sep 17, 2019 3.180 3.290 3.170 3.290 6,920,945 +0.03(+0.92%)
Sep 16, 2019 3.220 3.280 3.180 3.260 7,889,129 -0.01(-0.31%)
Sep 13, 2019 3.330 3.350 3.235 3.270 5,905,400 -0.04(-1.21%)
Sep 12, 2019 3.280 3.350 3.259 3.310 13,416,139 +0.10(+3.12%)
Sep 11, 2019 3.230 3.250 3.160 3.210 13,791,264 -0.04(-1.23%)
Sep 10, 2019 3.200 3.290 3.180 3.250 7,040,052 +0.09(+2.85%)
Sep 09, 2019 3.040 3.180 3.030 3.160 14,025,316 +0.15(+4.98%)
Sep 06, 2019 3.050 3.080 3.005 3.010 7,327,800 -0.05(-1.63%)
Sep 05, 2019 3.090 3.140 3.040 3.060 7,292,675 +0.02(+0.66%)
Sep 04, 2019 3.050 3.065 2.990 3.040 9,135,138 +0.07(+2.36%)
Sep 03, 2019 3.000 3.000 2.925 2.970 24,134,880 -0.08(-2.62%)
Aug 30, 2019 3.010 3.090 2.990 3.050 13,904,600 +0.08(+2.69%)
Aug 29, 2019 2.860 3.000 2.850 2.970 16,961,608 +0.13(+4.58%)
Aug 28, 2019 2.770 2.850 2.745 2.840 9,715,719 +0.05(+1.79%)
Aug 27, 2019 2.860 2.890 2.730 2.790 14,803,891 -0.06(-2.11%)
Aug 26, 2019 2.910 2.925 2.810 2.850 10,848,441 -0.07(-2.40%)
Aug 23, 2019 3.040 3.120 2.900 2.920 8,449,300 -0.12(-3.95%)
Aug 22, 2019 3.070 3.080 2.990 3.040 10,358,221 -0.03(-0.98%)
Aug 21, 2019 2.990 3.090 2.970 3.070 12,293,791 +0.08(+2.68%)
Aug 20, 2019 2.940 3.060 2.905 2.990 7,874,534 +0.02(+0.67%)
Aug 19, 2019 3.130 3.140 2.920 2.970 6,031,970 -0.14(-4.50%)
Aug 16, 2019 3.060 3.120 3.030 3.110 8,846,300 +0.06(+1.97%)
Aug 15, 2019 3.100 3.100 2.920 3.050 10,371,814 -0.06(-1.93%)
Aug 14, 2019 3.180 3.200 3.080 3.110 8,191,662 -0.19(-5.76%)
Aug 13, 2019 3.170 3.330 3.140 3.300 9,934,165 +0.13(+4.10%)
Aug 12, 2019 3.230 3.230 3.170 3.170 6,724,691 -0.16(-4.80%)
Aug 09, 2019 3.340 3.390 3.280 3.330 7,852,000 -0.04(-1.19%)
Aug 08, 2019 3.300 3.380 3.280 3.370 14,634,833 +0.14(+4.33%)
Aug 07, 2019 3.190 3.230 3.120 3.230 16,628,644 -0.05(-1.52%)
Aug 06, 2019 3.320 3.320 3.200 3.280 11,855,947 +0.00(+0.00%)
Aug 05, 2019 3.320 3.330 3.240 3.280 10,883,915 -0.16(-4.65%)
Aug 02, 2019 3.460 3.480 3.390 3.440 8,234,200 -0.01(-0.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.